Fidelity MSCI Health Care Index ETF

FHLC
🏛️ usa →
65.21
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 62.74 62.74 62.74 62.74 6.7K
09:31 62.70 62.70 62.70 62.70 0.7K
09:32 62.76 62.76 62.76 62.76 0.5K
09:33 62.86 62.86 62.86 62.86 0.1K
09:34 62.97 62.97 62.97 62.97 0.6K
09:36 62.92 62.92 62.92 62.92 0.4K
09:38 62.88 62.88 62.88 62.88 0.7K
09:40 62.91 62.93 62.91 62.93 0.6K
09:41 62.93 62.93 62.93 62.93 149.5K
09:42 62.88 62.93 62.88 62.93 0.8K
09:45 62.93 62.93 62.93 62.93 0.2K
09:46 62.75 62.75 62.75 62.75 0.3K
09:48 62.76 62.81 62.76 62.81 1.0K
09:50 62.81 62.81 62.77 62.81 2.6K
09:51 62.79 62.79 62.78 62.78 1.0K
09:55 62.84 62.84 62.84 62.84 0.9K
09:56 62.87 62.87 62.87 62.87 0.1K
09:57 62.85 62.85 62.85 62.85 0.1K
09:58 62.82 62.82 62.82 62.82 0.1K
09:59 62.81 62.81 62.81 62.81 0.4K
10:01 62.90 62.90 62.90 62.90 1.0K
10:02 62.89 62.89 62.89 62.89 0.2K
10:03 62.92 62.92 62.92 62.92 0.1K
10:04 62.91 62.91 62.91 62.91 0.8K
10:05 62.93 62.93 62.93 62.93 0.3K
10:07 62.93 62.95 62.93 62.95 1.8K
10:08 62.94 62.94 62.94 62.94 0.3K
10:10 62.94 62.94 62.94 62.94 0.8K
10:13 62.96 62.96 62.96 62.96 1.6K
10:18 62.96 62.96 62.96 62.96 0.4K
10:19 62.96 62.96 62.96 62.96 0.2K
10:21 62.97 62.97 62.97 62.97 0.4K
10:22 62.95 62.96 62.95 62.96 2.0K
10:27 62.89 62.89 62.89 62.89 1.0K
10:30 62.82 62.82 62.82 62.82 0.6K
10:31 62.84 62.84 62.84 62.84 0.3K
10:32 62.84 62.87 62.84 62.87 0.9K
10:34 62.83 62.83 62.83 62.83 0.3K
10:35 62.86 62.86 62.86 62.86 0.6K
10:36 62.80 62.80 62.80 62.80 0.4K
10:38 62.77 62.77 62.77 62.77 0.2K
10:39 62.74 62.74 62.74 62.74 0.5K
10:42 62.68 62.68 62.68 62.68 0.4K
10:43 62.71 62.71 62.71 62.71 0.3K
10:45 62.77 62.77 62.77 62.77 0.3K
10:47 62.76 62.76 62.76 62.76 0.3K
10:48 62.74 62.76 62.74 62.76 0.5K
10:49 62.77 62.77 62.76 62.76 0.5K
10:51 62.75 62.75 62.72 62.72 1.6K
10:54 62.71 62.71 62.71 62.71 0.1K
10:56 62.70 62.70 62.68 62.68 0.4K
10:57 62.66 62.66 62.66 62.66 0.2K
10:59 62.63 62.63 62.63 62.63 0.2K
11:01 62.66 62.66 62.66 62.66 0.3K
11:02 62.69 62.69 62.69 62.69 0.3K
11:03 62.74 62.74 62.73 62.73 0.2K
11:04 62.73 62.73 62.73 62.73 0.3K
11:05 62.74 62.74 62.74 62.74 0.1K
11:07 62.75 62.75 62.75 62.75 0.5K
11:13 62.67 62.67 62.67 62.67 0.6K
11:16 62.69 62.69 62.69 62.69 0.5K
11:21 62.68 62.68 62.68 62.68 0.3K
11:22 62.63 62.63 62.62 62.62 0.6K
11:23 62.62 62.63 62.62 62.63 0.6K
11:24 62.65 62.65 62.65 62.65 0.7K
11:25 62.67 62.67 62.67 62.67 0.2K
11:26 62.65 62.65 62.65 62.65 0.5K
11:27 62.63 62.63 62.63 62.63 0.5K
11:28 62.61 62.63 62.61 62.61 0.5K
11:29 62.63 62.63 62.59 62.59 1.0K
11:31 62.59 62.59 62.59 62.59 0.2K
11:32 62.57 62.57 62.57 62.57 1.0K
11:36 62.53 62.53 62.53 62.53 0.2K
11:37 62.53 62.53 62.53 62.53 0.2K
11:38 62.59 62.59 62.59 62.59 0.4K
11:39 62.57 62.57 62.57 62.57 0.2K
11:41 62.50 62.50 62.50 62.50 0.9K
11:44 62.50 62.50 62.50 62.50 0.2K
11:45 62.49 62.49 62.48 62.48 0.7K
11:49 62.52 62.52 62.52 62.52 0.2K
11:50 62.49 62.49 62.49 62.49 0.5K
11:52 62.50 62.50 62.50 62.50 0.2K
11:53 62.49 62.49 62.49 62.49 0.3K
11:54 62.48 62.48 62.48 62.48 1.4K
11:56 62.53 62.53 62.53 62.53 0.5K
11:59 62.53 62.53 62.53 62.53 1.0K
12:06 62.45 62.45 62.45 62.45 0.9K
12:10 62.45 62.45 62.45 62.45 0.6K
12:12 62.46 62.46 62.46 62.46 0.3K
12:13 62.45 62.45 62.45 62.45 0.5K
12:14 62.45 62.46 62.45 62.46 0.4K
12:15 62.48 62.48 62.46 62.46 0.5K
12:17 62.45 62.45 62.45 62.45 0.3K
12:18 62.46 62.46 62.46 62.46 0.2K
12:20 62.44 62.44 62.44 62.44 0.2K
12:21 62.43 62.43 62.43 62.43 1.1K
12:22 62.42 62.42 62.42 62.42 0.2K
12:24 62.43 62.43 62.42 62.42 4.9K
12:25 62.37 62.37 62.37 62.37 0.8K
12:26 62.35 62.35 62.35 62.35 0.8K
12:27 62.34 62.34 62.34 62.34 0.2K
12:28 62.35 62.37 62.35 62.37 0.5K
12:29 62.35 62.35 62.35 62.35 0.4K
12:30 62.36 62.36 62.35 62.35 0.5K
12:32 62.34 62.34 62.33 62.33 1.2K
12:33 62.34 62.34 62.31 62.31 1.4K
12:35 62.22 62.22 62.22 62.22 1.1K
12:37 62.16 62.20 62.16 62.20 0.3K
12:38 62.26 62.26 62.26 62.26 0.3K
12:40 62.29 62.29 62.29 62.29 1.3K
12:45 62.39 62.39 62.39 62.39 1.0K
12:47 62.39 62.39 62.39 62.39 0.3K
12:48 62.34 62.34 62.34 62.34 0.2K
12:51 62.31 62.31 62.31 62.31 0.9K
12:53 62.30 62.32 62.30 62.32 0.4K
12:54 62.30 62.30 62.30 62.30 0.7K
12:58 62.24 62.25 62.24 62.25 0.8K
13:01 62.26 62.26 62.26 62.26 1.3K
13:03 62.28 62.28 62.28 62.28 0.1K
13:05 62.36 62.36 62.32 62.32 0.4K
13:08 62.31 62.31 62.31 62.31 0.2K
13:09 62.34 62.34 62.34 62.34 0.7K
13:11 62.37 62.37 62.37 62.37 0.4K
13:13 62.41 62.41 62.41 62.41 0.3K
13:14 62.43 62.43 62.43 62.43 0.6K
13:15 62.44 62.44 62.44 62.44 0.1K
13:16 62.44 62.45 62.44 62.45 0.5K
13:17 62.49 62.49 62.47 62.47 1.4K
13:19 62.49 62.49 62.49 62.49 0.2K
13:21 62.51 62.51 62.51 62.51 0.3K
13:23 62.52 62.52 62.52 62.52 0.4K
13:25 62.55 62.55 62.55 62.55 0.6K
13:26 62.59 62.59 62.58 62.58 0.7K
13:27 62.58 62.62 62.58 62.62 0.9K
13:28 62.63 62.63 62.63 62.63 0.1K
13:29 62.66 62.66 62.66 62.66 0.3K
13:30 62.66 62.66 62.66 62.66 0.2K
13:32 62.68 62.68 62.68 62.68 0.3K
13:33 62.66 62.66 62.66 62.66 0.5K
13:34 62.70 62.70 62.70 62.70 0.2K
13:36 62.68 62.68 62.68 62.68 0.8K
13:37 62.71 62.71 62.71 62.71 0.7K
13:39 62.71 62.72 62.71 62.72 1.8K
13:40 62.71 62.71 62.71 62.71 0.2K
13:41 62.73 62.73 62.73 62.73 0.3K
13:43 62.71 62.71 62.71 62.71 0.2K
13:44 62.69 62.69 62.69 62.69 0.3K
13:46 62.72 62.72 62.72 62.72 0.4K
13:48 62.71 62.71 62.71 62.71 0.3K
13:49 62.71 62.71 62.71 62.71 0.2K
13:50 62.67 62.67 62.67 62.67 0.2K
13:51 62.66 62.66 62.66 62.66 0.2K
13:53 62.68 62.70 62.68 62.70 1.2K
13:54 62.69 62.69 62.68 62.68 0.4K
13:55 62.68 62.68 62.68 62.68 0.5K
13:58 62.70 62.70 62.70 62.70 0.3K
13:59 62.72 62.72 62.72 62.72 0.5K
14:00 62.73 62.73 62.73 62.73 0.2K
14:02 62.74 62.74 62.74 62.74 0.3K
14:03 62.74 62.74 62.74 62.74 0.4K
14:04 62.75 62.75 62.75 62.75 0.2K
14:06 62.74 62.74 62.74 62.74 0.2K
14:07 62.74 62.74 62.71 62.71 0.4K
14:08 62.72 62.72 62.72 62.72 0.2K
14:09 62.71 62.71 62.71 62.71 0.4K
14:10 62.72 62.72 62.72 62.72 0.1K
14:11 62.74 62.74 62.74 62.74 0.3K
14:13 62.75 62.75 62.75 62.75 0.4K
14:15 62.76 62.76 62.76 62.76 0.2K
14:16 62.74 62.74 62.74 62.74 0.2K
14:17 62.76 62.76 62.76 62.76 0.2K
14:19 62.80 62.80 62.80 62.80 0.2K
14:20 62.82 62.82 62.82 62.82 0.2K
14:22 62.81 62.81 62.80 62.80 0.3K
14:23 62.80 62.80 62.80 62.80 0.3K
14:25 62.77 62.79 62.77 62.79 1.2K
14:26 62.77 62.77 62.77 62.77 0.1K
14:28 62.75 62.75 62.75 62.75 0.2K
14:29 62.76 62.76 62.74 62.75 0.7K
14:30 62.68 62.68 62.68 62.68 0.4K
14:31 62.71 62.71 62.71 62.71 0.5K
14:32 62.72 62.74 62.66 62.66 1.7K
14:33 62.60 62.60 62.60 62.60 0.3K
14:35 62.55 62.55 62.50 62.50 0.7K
14:36 62.55 62.55 62.55 62.55 0.2K
14:37 62.56 62.56 62.56 62.56 0.1K
14:38 62.60 62.60 62.60 62.60 0.4K
14:39 62.62 62.62 62.62 62.62 0.4K
14:40 62.62 62.62 62.62 62.62 0.1K
14:41 62.62 62.62 62.62 62.62 0.7K
14:45 62.60 62.60 62.60 62.60 0.4K
14:46 62.55 62.56 62.55 62.56 0.8K
14:48 62.49 62.49 62.49 62.49 0.1K
14:50 62.45 62.45 62.45 62.45 0.5K
14:53 62.44 62.44 62.44 62.44 0.3K
14:54 62.46 62.46 62.44 62.44 0.7K
14:57 62.49 62.49 62.47 62.48 2.2K
14:58 62.50 62.50 62.50 62.50 1.1K
15:01 62.64 62.64 62.63 62.64 1.7K
15:08 62.63 62.63 62.63 62.63 0.5K
15:09 62.62 62.62 62.62 62.62 0.6K
15:13 62.64 62.64 62.64 62.64 1.2K
15:16 62.65 62.65 62.65 62.65 0.4K
15:17 62.66 62.67 62.66 62.67 0.7K
15:24 62.67 62.70 62.67 62.70 1.2K
15:26 62.71 62.71 62.71 62.71 0.2K
15:27 62.69 62.69 62.69 62.69 0.8K
15:28 62.68 62.70 62.68 62.70 1.2K
15:29 62.70 62.70 62.70 62.70 1.0K
15:30 62.73 62.73 62.73 62.73 16.7K
15:33 62.71 62.72 62.71 62.72 0.7K
15:34 62.72 62.72 62.72 62.72 0.7K
15:35 62.70 62.70 62.70 62.70 0.4K
15:37 62.68 62.68 62.66 62.66 1.1K
15:39 62.66 62.67 62.66 62.67 0.8K
15:40 62.67 62.68 62.67 62.68 0.8K
15:42 62.64 62.64 62.64 62.64 0.2K
15:43 62.64 62.64 62.62 62.62 3.9K
15:44 62.64 62.64 62.64 62.64 0.4K
15:45 62.66 62.66 62.66 62.66 0.7K
15:48 62.64 62.64 62.64 62.64 1.2K
15:50 62.67 62.70 62.67 62.69 2.7K
15:51 62.71 62.71 62.65 62.65 1.0K
15:52 62.69 62.69 62.68 62.68 1.4K
15:53 62.73 62.73 62.73 62.73 1.9K
15:55 62.75 62.75 62.75 62.75 0.8K
15:56 62.76 62.76 62.76 62.76 0.7K
15:59 62.79 62.79 62.75 62.76 9.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available